SKALE Historical Data

SKL Page 16
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 0.0554
+2.92%
$ 295.87 million $ 24.17 million
Jun 18, 2024 $ 0.0539
-8.79%
$ 287.57 million $ 35.96 million
Jun 17, 2024 $ 0.059
-5.81%
$ 315.27 million $ 25.55 million
Jun 16, 2024 $ 0.0627
-1.20%
$ 334.72 million $ 17.86 million
Jun 15, 2024 $ 0.0634
+0.39%
$ 338.71 million $ 27.51 million
Jun 14, 2024 $ 0.0632
-4.72%
$ 337.37 million $ 39.15 million
Jun 13, 2024 $ 0.0663
+2.13%
$ 354.1 million $ 71.42 million
Jun 12, 2024 $ 0.065
+6.65%
$ 346.74 million $ 27.03 million
Jun 11, 2024 $ 0.0609
-4.57%
$ 325.12 million $ 28.48 million
Jun 10, 2024 $ 0.0638
-3.41%
$ 340.7 million $ 21.44 million
Jun 9, 2024 $ 0.0661
+0.02%
$ 352.73 million $ 18.14 million
Jun 8, 2024 $ 0.0661
-4.52%
$ 352.75 million $ 25.17 million
Jun 7, 2024 $ 0.0692
-7.29%
$ 369.33 million $ 31.53 million
Jun 6, 2024 $ 0.0746
-4.69%
$ 398.38 million $ 26.1 million
Jun 5, 2024 $ 0.0783
+6.90%
$ 417.99 million $ 38.52 million
Jun 4, 2024 $ 0.0732
-4.46%
$ 390.98 million $ 45.22 million
Jun 3, 2024 $ 0.0767
-2.32%
$ 409.22 million $ 30.41 million
Jun 2, 2024 $ 0.0785
-0.76%
$ 418.97 million $ 29.69 million
Jun 1, 2024 $ 0.0791
-1.17%
$ 421.95 million $ 18.51 million
May 31, 2024 $ 0.08
-2.19%
$ 426.94 million $ 27.53 million
May 30, 2024 $ 0.0818
-2.61%
$ 436.49 million $ 26.05 million
May 29, 2024 $ 0.084
-0.64%
$ 448.04 million $ 29.52 million
May 28, 2024 $ 0.0845
-4.31%
$ 451.09 million $ 33.9 million
May 27, 2024 $ 0.0884
-0.27%
$ 471.43 million $ 27.51 million
May 26, 2024 $ 0.0886
-1.37%
$ 472.7 million $ 22.97 million
May 25, 2024 $ 0.0898
+0.87%
$ 477.59 million $ 22.37 million
May 24, 2024 $ 0.089
-2.10%
$ 473.44 million $ 30.59 million
May 23, 2024 $ 0.0909
+1.86%
$ 483.57 million $ 36.25 million
May 22, 2024 $ 0.0893
-2.35%
$ 474.75 million $ 44.62 million
May 21, 2024 $ 0.0914
+11.89%
$ 486.19 million $ 73.79 million
May 20, 2024 $ 0.0817
+14.58%
$ 434.5 million $ 24.3 million
May 19, 2024 $ 0.0713
-5.00%
$ 379.2 million $ 16.33 million
May 18, 2024 $ 0.0751
+1.38%
$ 399.14 million $ 18.01 million
May 17, 2024 $ 0.074
+3.48%
$ 393.69 million $ 22.3 million
May 16, 2024 $ 0.0716
-0.56%
$ 380.44 million $ 25.04 million
May 15, 2024 $ 0.072
+7.39%
$ 382.58 million $ 22.8 million
May 14, 2024 $ 0.067
-3.71%
$ 356.25 million $ 24.05 million
May 13, 2024 $ 0.0696
-0.01%
$ 369.99 million $ 24.12 million
May 12, 2024 $ 0.0696
-1.53%
$ 370.01 million $ 15.71 million
May 11, 2024 $ 0.0707
-1.60%
$ 375.7 million $ 17.42 million
May 10, 2024 $ 0.0718
-1.45%
$ 381.8 million $ 23.93 million
May 9, 2024 $ 0.0729
+2.88%
$ 387.41 million $ 20.25 million
May 8, 2024 $ 0.0708
-4.30%
$ 376.58 million $ 24.94 million
May 7, 2024 $ 0.074
-2.77%
$ 393.5 million $ 22.32 million
May 6, 2024 $ 0.0761
-4.52%
$ 404.71 million $ 23.07 million
May 5, 2024 $ 0.0797
+1.33%
$ 423.85 million $ 20.27 million
May 4, 2024 $ 0.0787
+0.33%
$ 418.27 million $ 21.54 million
May 3, 2024 $ 0.0784
+5.27%
$ 416.89 million $ 24.15 million
May 2, 2024 $ 0.0745
-2.00%
$ 396.02 million $ 29.48 million
May 1, 2024 $ 0.076
+0.54%
$ 404.09 million $ 39.55 million